Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.42 | 41.29 | 40.17 | 41.05 | 95,719 | +0.49(+1.21%) |
Mar 30, 2022 | 40.78 | 41.50 | 40.42 | 40.56 | 36,905 | -0.09(-0.21%) |
Mar 29, 2022 | 40.82 | 40.96 | 39.88 | 40.65 | 83,539 | -0.22(-0.54%) |
Mar 28, 2022 | 41.48 | 41.48 | 40.41 | 40.87 | 39,900 | -0.74(-1.78%) |
Mar 25, 2022 | 41.81 | 42.52 | 41.27 | 41.61 | 40,337 | +0.16(+0.40%) |
Mar 24, 2022 | 41.31 | 41.89 | 40.70 | 41.45 | 37,062 | +0.25(+0.61%) |
Mar 23, 2022 | 42.52 | 43.24 | 41.04 | 41.20 | 37,921 | -1.36(-3.19%) |
Mar 22, 2022 | 42.22 | 42.98 | 41.87 | 42.55 | 50,101 | +0.26(+0.62%) |
Mar 21, 2022 | 41.15 | 42.39 | 41.15 | 42.29 | 48,885 | +1.22(+2.98%) |
Mar 18, 2022 | 40.57 | 41.36 | 39.64 | 41.07 | 206,169 | +0.08(+0.19%) |
Mar 17, 2022 | 39.94 | 41.50 | 39.74 | 40.99 | 47,420 | +1.28(+3.23%) |
Mar 16, 2022 | 39.01 | 39.82 | 38.55 | 39.71 | 63,432 | +0.82(+2.11%) |
Mar 15, 2022 | 38.93 | 39.12 | 38.36 | 38.89 | 57,532 | -0.20(-0.52%) |
Mar 14, 2022 | 40.09 | 40.09 | 38.91 | 39.10 | 72,329 | -1.18(-2.92%) |
Mar 11, 2022 | 40.15 | 40.95 | 39.76 | 40.27 | 66,179 | +0.02(+0.05%) |
Mar 10, 2022 | 38.34 | 40.31 | 37.92 | 40.25 | 79,296 | +1.54(+3.98%) |
Mar 09, 2022 | 37.22 | 38.87 | 37.22 | 38.71 | 46,558 | +1.37(+3.66%) |
Mar 08, 2022 | 38.91 | 40.82 | 36.73 | 37.34 | 75,560 | -1.59(-4.08%) |
Mar 07, 2022 | 38.70 | 39.52 | 38.55 | 38.93 | 106,020 | +0.48(+1.25%) |
Mar 04, 2022 | 37.61 | 38.64 | 37.15 | 38.45 | 69,592 | +0.27(+0.71%) |
Mar 03, 2022 | 37.07 | 38.31 | 36.65 | 38.18 | 88,021 | +1.37(+3.72%) |
Mar 02, 2022 | 34.82 | 36.90 | 34.82 | 36.81 | 49,700 | +2.31(+6.70%) |
Mar 01, 2022 | 35.40 | 35.93 | 33.92 | 34.50 | 60,945 | -0.73(-2.08%) |
Feb 28, 2022 | 35.62 | 36.18 | 35.14 | 35.23 | 67,305 | -0.72(-2.01%) |
Feb 25, 2022 | 34.77 | 35.98 | 35.17 | 35.95 | 49,044 | +1.45(+4.19%) |
Feb 24, 2022 | 33.82 | 34.56 | 33.18 | 34.51 | 83,778 | -0.03(-0.08%) |
Feb 23, 2022 | 35.71 | 35.81 | 34.45 | 34.54 | 41,938 | -0.92(-2.59%) |
Feb 22, 2022 | 37.37 | 37.39 | 35.01 | 35.46 | 60,470 | -1.96(-5.25%) |
Feb 18, 2022 | 37.42 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.63 | 38.25 | 36.56 | 37.80 | 55,246 | +0.08(+0.20%) |
Feb 16, 2022 | 36.90 | 37.93 | 36.90 | 37.73 | 29,245 | +0.76(+2.05%) |
Feb 15, 2022 | 36.96 | 37.09 | 36.50 | 36.97 | 35,719 | +0.14(+0.39%) |
Feb 14, 2022 | 37.73 | 37.82 | 36.67 | 36.83 | 59,119 | -0.91(-2.41%) |
Feb 11, 2022 | 36.45 | 37.93 | 35.90 | 37.74 | 90,297 | +1.05(+2.87%) |
Feb 10, 2022 | 36.25 | 38.22 | 36.25 | 36.68 | 66,118 | +0.04(+0.10%) |
Feb 09, 2022 | 36.76 | 37.43 | 36.28 | 36.64 | 62,800 | -0.05(-0.13%) |
Feb 08, 2022 | 35.06 | 36.80 | 35.06 | 36.69 | 61,390 | +1.93(+5.54%) |
Feb 07, 2022 | 34.73 | 35.51 | 34.01 | 34.77 | 51,040 | +0.05(+0.14%) |
Feb 04, 2022 | 35.11 | 35.88 | 34.70 | 34.72 | 45,136 | -0.77(-2.16%) |
Feb 03, 2022 | 35.50 | 36.22 | 35.48 | 55,390 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.54 | 35.70 | 34.66 | 35.69 | 52,626 | -0.11(-0.29%) |
Feb 01, 2022 | 35.13 | 36.59 | 34.78 | 35.79 | 87,982 | -0.25(-0.69%) |
Jan 31, 2022 | 30.99 | 36.16 | 36.04 | 428,326 | +6.13(+20.50%) | |
Jan 28, 2022 | 32.87 | 33.31 | 29.54 | 29.91 | 205,544 | -2.39(-7.41%) |
Jan 27, 2022 | 33.31 | 34.30 | 31.98 | 32.30 | 63,567 | -0.71(-2.15%) |
Jan 26, 2022 | 33.79 | 34.56 | 32.43 | 33.01 | 73,856 | -0.20(-0.61%) |
Jan 25, 2022 | 33.63 | 33.82 | 32.42 | 33.21 | 69,979 | -1.03(-3.02%) |
Jan 24, 2022 | 33.33 | 34.55 | 32.72 | 34.25 | 74,961 | +0.25(+0.73%) |
Jan 21, 2022 | 35.48 | 35.84 | 33.87 | 34.00 | 78,349 | -2.06(-5.71%) |
Jan 20, 2022 | 37.74 | 38.46 | 35.80 | 36.06 | 30,728 | -1.64(-4.35%) |
Jan 19, 2022 | 39.64 | 39.64 | 37.40 | 37.70 | 30,071 | -0.58(-1.53%) |
Jan 18, 2022 | 40.98 | 40.98 | 38.24 | 38.28 | 46,799 | -1.74(-4.36%) |
Jan 14, 2022 | 40.03 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.14 | 39.88 | 38.88 | 39.42 | 31,060 | +0.31(+0.78%) |
Jan 12, 2022 | 38.89 | 39.66 | 38.43 | 39.12 | 37,613 | +0.70(+1.82%) |
Jan 11, 2022 | 39.79 | 39.79 | 38.27 | 38.42 | 44,160 | -1.25(-3.14%) |
Jan 10, 2022 | 42.14 | 42.14 | 39.46 | 39.66 | 31,232 | -1.38(-3.36%) |
Jan 07, 2022 | 40.71 | 41.37 | 40.37 | 41.04 | 17,829 | +0.11(+0.26%) |
Jan 06, 2022 | 41.23 | 41.54 | 40.34 | 40.94 | 59,209 | +0.18(+0.45%) |
Jan 05, 2022 | 40.66 | 41.43 | 40.43 | 40.75 | 37,040 | +0.31(+0.76%) |
Jan 04, 2022 | 39.91 | 41.08 | 39.91 | 40.45 | 34,864 | +0.74(+1.86%) |